Dark

LRCX20261016P220
LRCX Oct 16 2026 220.00 Put (LRCX261016P00220000)
option OPRA

EOD

Sep 29, 2026

0.0700-53.333%(-0.0800)491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.3600	0.0400	0.0700	-53.333%	491	4,623	0.000%
2026-09-28	0.1900	0.2000	0.1500	0.1500	-28.571%	4	4,208	-53.333%
2026-09-25	0.2500	0.2800	0.1200	0.2100	-40.000%	30	4,211	-66.667%
2026-09-24	0.3900	0.3900	0.3200	0.3500	0.000%	8	4,230	-80.000%
2026-09-23	0.4300	0.4300	0.2700	0.3500	+2.941%	47	4,232	-80.000%
2026-09-22	0.4400	0.4500	0.2800	0.3400	-17.073%	69	4,209	-79.412%
2026-09-21	0.6200	0.6500	0.4100	0.4100	-52.326%	37	4,180	-82.927%
2026-09-18	1.2500	1.2700	0.8600	0.8600	-49.708%	38	4,192	-91.860%
2026-09-17	1.4200	2.0100	1.4200	1.7100	-18.571%	65	4,197	-95.906%
2026-09-16	1.8200	2.1000	1.8000	2.1000	-14.286%	36	4,147	-96.667%
2026-09-15	2.2000	2.6400	1.9500	2.4500	+12.385%	113	4,122	-97.143%
2026-09-14	2.2000	2.4700	1.7500	2.1800	+139.560%	76	4,076	-96.789%
2026-09-11	1.1400	1.1400	0.7500	0.9100	-18.750%	4	4,037	-92.308%
2026-09-10	0.9600	1.1200	0.9600	1.1200	+103.636%	17	4,038	-93.750%
2026-09-09	1.2000	1.2000	0.5500	0.5500	-35.294%	3	4,051	-87.273%
2026-09-08	1.0000	1.1900	0.8500	0.8500	-39.286%	13	4,053	-91.765%
2026-09-04	1.1900	1.4000	1.1900	1.4000	-18.129%	6	4,063	-95.000%
2026-09-03	2.1500	2.5100	1.7100	1.7100	-8.556%	88	4,063	-95.906%
2026-09-02	2.0000	2.0500	1.8400	1.8700	-1.579%	44	4,029	-96.257%
2026-09-01	2.0000	2.0100	1.7400	1.9000	+25.000%	30	4,043	-96.316%
2026-08-31	1.8200	1.8500	1.5200	1.5200	-11.628%	32	4,041	-95.395%
2026-08-28	1.3900	1.8100	1.3900	1.7200	+8.176%	6	4,055	-95.930%
2026-08-27	2.0000	2.0000	1.5400	1.5900	-13.115%	10	4,054	-95.597%
2026-08-26	1.9600	1.9600	1.6500	1.8300	-4.188%	11	4,058	-96.175%
2026-08-25	2.0200	2.3500	1.9100	1.9100	-16.594%	23	4,057	-96.335%
2026-08-24	3.3000	3.3000	2.2400	2.2900	-8.400%	64	4,066	-96.943%
2026-08-21	2.6000	2.9700	2.0100	2.5000	0.000%	3,127	4,054	-97.200%
2026-08-20	2.5000	2.5000	2.5000	2.5000	-16.107%	1	1,028	-97.200%
2026-08-19	2.9100	3.0100	2.7100	2.9800	+24.167%	9	1,027	-97.651%
2026-08-18	2.4000	2.6700	2.2500	2.4000	+37.931%	39	1,026	-97.083%
2026-08-17	1.8500	1.8800	1.7000	1.7400	-22.321%	9	1,035	-95.977%
2026-08-14	2.3100	2.5600	2.2400	2.2400	-15.152%	4	1,033	-96.875%
2026-08-13	3.1500	3.1500	2.5000	2.6400	-18.769%	19	1,038	-97.348%
2026-08-12	3.5500	3.5500	3.1400	3.2500	-24.065%	43	1,038	-97.846%
2026-08-11	5.6000	5.6000	4.2800	4.2800	-25.175%	15	1,035	-98.364%
2026-08-10	5.8800	5.8800	5.6800	5.7200	-12.938%	17	1,036	-98.776%
2026-08-07	7.3000	7.3000	6.5700	6.5700	-15.769%	22	1,046	-98.935%
2026-08-06	9.6200	9.6200	7.3500	7.8000	-11.162%	110	1,038	-99.103%
2026-08-05	9.0500	9.0500	8.7800	8.7800	-10.863%	5	940	-99.203%
2026-08-04	9.4500	9.8500	8.7000	9.8500	-21.200%	21	939	-99.289%
2026-08-03	13.3000	13.3000	12.3800	12.5000	+6.383%	14	938	-99.440%
2026-07-31	10.4500	11.7500	10.4500	11.7500	-1.261%	9	949	-99.404%
2026-07-30	12.8000	13.0100	11.6400	11.9000	-39.899%	67	943	-99.412%
2026-07-29	20.9700	23.5500	19.8000	19.8000	+2.431%	125	948	-99.646%
2026-07-28	21.3400	21.5100	19.3300	19.3300	+10.520%	74	919	-99.638%
2026-07-27	16.4000	18.5500	16.4000	17.4900	+29.556%	251	862	-99.600%
2026-07-24	13.5000	13.5000	13.5000	13.5000	-3.915%	250	675	-99.481%
2026-07-23	14.3500	14.6400	14.0500	14.0500	-6.954%	44	461	-99.502%
2026-07-22	15.1000	15.1000	15.1000	15.1000	+4.498%	4	447	-99.536%
2026-07-21	15.2000	15.2000	13.9000	14.4500	-13.988%	72	447	-99.516%
2026-07-20	14.4000	16.8500	14.4000	16.8000	+16.667%	251	410	-99.583%
2026-07-17	15.3300	15.3300	14.4000	14.4000	+16.883%	16	321	-99.514%
2026-07-15	12.0500	12.3200	12.0500	12.3200	+14.286%	2	306	-99.432%
2026-07-14	10.7800	10.7800	10.7800	10.7800	-14.240%	1	306	-99.351%
2026-07-13	12.2000	12.5700	11.3700	12.5700	+13.756%	14	305	-99.443%
2026-07-09	11.2000	11.2000	11.0500	11.0500	-20.217%	2	311	-99.367%
2026-07-08	13.7000	13.8500	13.3500	13.8500	-3.819%	12	310	-99.495%
2026-07-07	14.2000	14.9000	14.2000	14.4000	+65.517%	198	306	-99.514%
2026-07-02	8.9500	8.9500	8.7000	8.7000	+40.323%	20	112	-99.195%
2026-06-30	6.2000	6.2000	6.2000	6.2000	-6.767%	15	112	-98.871%
2026-06-29	7.2500	7.3000	6.6500	6.6500	-11.921%	18	114	-98.947%
2026-06-26	7.4900	7.7500	7.4900	7.5500	+7.092%	4	106	-99.073%
2026-06-25	6.6000	7.0500	6.6000	7.0500	-15.971%	12	108	-99.007%
2026-06-23	8.3900	8.3900	8.3900	8.3900	+18.336%	1	113	-99.166%
2026-06-18	7.0900	7.0900	7.0900	7.0900	-6.093%	1	113	-99.013%
2026-06-17	7.4500	7.5500	7.4500	7.5500	+7.857%	2	113	-99.073%
2026-06-16	7.3100	7.3100	7.0000	7.0000	-0.709%	3	113	-99.000%
2026-06-15	7.0500	7.2000	7.0500	7.0500	-23.536%	30	114	-99.007%
2026-06-12	9.3300	9.3300	9.2200	9.2200	-20.858%	14	106	-99.241%
2026-06-11	11.4500	11.6500	11.3000	11.6500	-11.742%	25	110	-99.399%
2026-06-10	13.1500	13.2000	13.1500	13.2000	+9.091%	22	111	-99.470%
2026-06-09	12.1000	12.1000	12.1000	12.1000	+14.692%	2	109	-99.421%
2026-06-08	11.3500	11.5500	10.5500	10.5500	-14.713%	17	110	-99.336%
2026-06-05	12.3700	12.3700	12.3700	12.3700	+1.643%	1	94	-99.434%
2026-06-01	11.7700	12.1700	11.7700	12.1700	+2.700%	4	94	-99.425%
2026-05-29	11.7500	11.8500	11.7500	11.8500	-0.168%	2	93	-99.409%
2026-05-28	12.4000	12.4000	11.5100	11.8700	+3.668%	36	93	-99.410%
2026-05-27	11.5000	11.6000	11.3500	11.4500	-3.943%	54	73	-99.389%
2026-05-26	12.4100	12.4100	11.9200	11.9200	-19.731%	3	43	-99.413%
2026-05-21	15.0000	15.0000	14.8500	14.8500	-6.662%	11	42	-99.529%
2026-05-20	16.3500	16.3500	15.9100	15.9100	-17.351%	2	42	-99.560%
2026-05-19	19.2500	19.2500	19.2500	19.2500	+11.919%	1	36	-99.636%
2026-05-18	17.2000	17.2000	17.2000	17.2000	+2.687%	1	36	-99.593%
2026-05-15	17.4000	17.4000	16.7500	16.7500	+9.334%	31	36	-99.582%
2026-05-14	15.3200	15.3200	15.3200	15.3200	-12.106%	1	5	-99.543%
2026-05-07	17.4300	17.4300	17.4300	17.4300	-6.088%	1	5	-99.598%
2026-05-05	18.5600	18.5600	18.5600	18.5600	-17.327%	3	5	-99.623%
2026-05-04	22.7500	22.7500	22.4500	22.4500	0.000%	3	3	-99.688%